Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Flowers Foods (NY: FLO )

25.46 USD +0.02 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 18.90 19.02 18.74 19.00 844,623 +0.26(+1.39%)
Oct 30, 2014 18.62 18.86 18.58 18.74 749,841 +0.06(+0.32%)
Oct 29, 2014 18.75 18.77 18.44 18.68 856,583 -0.08(-0.43%)
Oct 28, 2014 18.56 18.78 18.48 18.76 850,192 +0.22(+1.19%)
Oct 27, 2014 18.45 18.85 18.85 18.54 1,423,412 -0.31(-1.64%)
Oct 24, 2014 19.11 19.11 18.83 18.85 674,271 -0.20(-1.05%)
Oct 23, 2014 18.95 19.24 18.89 19.05 1,100,692 +0.25(+1.33%)
Oct 22, 2014 18.83 19.16 18.77 18.80 867,192 -0.01(-0.05%)
Oct 21, 2014 18.57 18.88 18.50 18.81 589,892 +0.28(+1.51%)
Oct 20, 2014 18.18 18.53 18.10 18.53 713,056 +0.30(+1.65%)
Oct 17, 2014 18.01 18.28 17.83 18.23 816,363 +0.41(+2.30%)
Oct 16, 2014 17.70 17.92 17.50 17.82 1,393,857 -0.17(-0.94%)
Oct 15, 2014 17.82 18.13 17.64 17.99 1,275,644 +0.03(+0.17%)
Oct 14, 2014 17.92 18.24 17.87 17.96 751,769 +0.17(+0.96%)
Oct 13, 2014 17.74 18.05 17.66 17.79 898,625 +0.12(+0.68%)
Oct 10, 2014 17.83 18.10 17.66 17.67 1,310,404 -0.31(-1.72%)
Oct 09, 2014 18.42 18.50 17.98 17.98 1,597,629 -0.47(-2.55%)
Oct 08, 2014 18.33 18.48 18.18 18.45 1,146,625 +0.12(+0.65%)
Oct 07, 2014 18.14 18.41 18.08 18.33 1,396,516 +0.04(+0.22%)
Oct 06, 2014 18.32 18.38 18.11 18.29 721,451 +0.05(+0.27%)
Oct 03, 2014 18.24 18.46 18.08 18.24 2,477,374 +0.16(+0.88%)
Oct 02, 2014 18.20 18.28 17.83 18.08 1,799,627 -0.15(-0.82%)
Oct 01, 2014 18.28 18.46 18.12 18.23 2,356,072 -0.13(-0.71%)
Sep 30, 2014 18.30 18.44 18.12 18.36 1,520,573 +0.06(+0.33%)
Sep 29, 2014 18.15 18.42 18.11 18.30 1,209,177 -0.02(-0.11%)
Sep 26, 2014 18.41 18.41 18.13 18.32 1,068,949 -0.04(-0.22%)
Sep 25, 2014 18.62 18.66 18.28 18.36 2,977,735 -0.36(-1.92%)
Sep 24, 2014 18.28 18.74 18.24 18.72 1,712,649 +0.46(+2.52%)
Sep 23, 2014 18.24 18.31 18.14 18.26 1,087,751 -0.09(-0.49%)
Sep 22, 2014 18.64 18.64 18.26 18.35 977,171 -0.40(-2.13%)
Sep 19, 2014 19.07 19.07 18.67 18.75 2,141,215 -0.30(-1.57%)
Sep 18, 2014 18.86 19.08 18.76 19.05 847,334 +0.24(+1.28%)
Sep 17, 2014 18.62 18.84 18.45 18.81 1,253,409 +0.17(+0.91%)
Sep 16, 2014 18.67 18.81 18.59 18.64 1,008,473 +0.03(+0.16%)
Sep 15, 2014 18.69 18.71 18.49 18.61 1,110,436 -0.02(-0.11%)
Sep 12, 2014 18.87 18.96 18.62 18.63 859,580 -0.30(-1.58%)
Sep 11, 2014 18.76 19.02 18.71 18.93 794,507 +0.12(+0.64%)
Sep 10, 2014 19.01 19.05 18.79 18.81 669,890 -0.17(-0.90%)
Sep 09, 2014 19.19 19.22 18.98 18.98 552,626 -0.18(-0.94%)
Sep 08, 2014 19.24 19.45 19.10 19.16 821,926 -0.23(-1.19%)
Sep 05, 2014 19.16 19.41 19.12 19.39 750,904 +0.29(+1.52%)
Sep 04, 2014 19.10 19.27 18.97 19.10 852,361 +0.04(+0.21%)
Sep 03, 2014 19.22 19.27 19.03 19.06 652,454 -0.14(-0.73%)
Sep 02, 2014 19.58 19.65 19.18 19.20 983,182 -0.38(-1.94%)
Aug 29, 2014 19.33 19.58 19.58 19.58 543,000 +0.26(+1.35%)
Aug 28, 2014 19.32 19.45 19.23 19.32 845,093 -0.05(-0.26%)
Aug 27, 2014 19.47 19.67 19.35 19.37 725,214 -0.25(-1.27%)
Aug 26, 2014 19.72 19.75 19.49 19.62 850,183 -0.12(-0.61%)
Aug 25, 2014 19.29 19.81 19.23 19.74 1,009,748 +0.56(+2.92%)
Aug 22, 2014 19.14 19.26 19.07 19.18 714,911 +0.00(+0.00%)
Aug 21, 2014 19.40 19.43 19.18 19.18 877,457 -0.22(-1.13%)
Aug 20, 2014 19.31 19.43 19.24 19.40 533,059 +0.02(+0.10%)
Aug 19, 2014 19.39 19.43 19.24 19.38 616,908 +0.00(+0.00%)
Aug 18, 2014 19.31 19.56 19.29 19.38 819,071 +0.13(+0.68%)
Aug 15, 2014 19.68 19.78 19.19 19.25 1,348,568 -0.40(-2.04%)
Aug 14, 2014 19.25 19.70 19.18 19.65 1,647,134 +0.37(+1.92%)
Aug 13, 2014 19.10 19.41 18.82 19.28 2,135,909 +0.18(+0.94%)
Aug 12, 2014 18.54 19.44 18.50 19.10 4,723,196 -0.91(-4.55%)
Aug 11, 2014 19.96 20.10 19.87 20.01 2,330,165 +0.07(+0.35%)
Aug 08, 2014 19.48 19.80 19.45 19.94 1,210,337 +0.46(+2.36%)
Aug 07, 2014 19.58 19.67 19.45 19.48 1,195,191 -0.05(-0.26%)
Aug 06, 2014 19.12 19.55 19.08 19.53 617,635 +0.35(+1.82%)
Aug 05, 2014 19.37 19.52 19.18 19.18 646,445 -0.24(-1.24%)
Aug 04, 2014 19.15 19.46 19.10 19.42 684,598 +0.29(+1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.